Skip to main content

American Eagle Outfitters (NY: AEO )

25.79 +0.65 (+2.59%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 13.57 13.74 13.45 13.57 2,159,499 -0.03(-0.20%)
Nov 27, 2019 13.52 13.62 13.41 13.60 3,885,201 +0.16(+1.21%)
Nov 26, 2019 13.39 13.49 13.12 13.44 4,243,097 -0.02(-0.13%)
Nov 25, 2019 13.04 13.50 12.71 13.45 6,609,928 +0.18(+1.37%)
Nov 22, 2019 13.16 13.39 13.06 13.27 4,885,482 +0.25(+1.95%)
Nov 21, 2019 13.15 13.24 12.77 13.02 7,063,651 -0.08(-0.62%)
Nov 20, 2019 13.51 13.55 13.07 13.10 7,222,523 -0.72(-5.18%)
Nov 19, 2019 14.01 14.16 13.78 13.82 6,636,281 -0.47(-3.30%)
Nov 18, 2019 14.95 15.02 14.23 14.29 4,619,330 -0.73(-4.83%)
Nov 15, 2019 14.81 15.15 14.74 15.01 3,078,160 +0.36(+2.47%)
Nov 14, 2019 14.57 14.82 14.53 14.65 2,536,477 +0.15(+1.00%)
Nov 13, 2019 14.37 14.62 14.34 14.51 3,621,985 +0.00(+0.00%)
Nov 12, 2019 14.68 14.80 14.46 14.51 4,033,793 -0.13(-0.87%)
Nov 11, 2019 14.71 14.75 14.51 14.63 2,010,863 -0.14(-0.92%)
Nov 08, 2019 14.93 15.01 14.50 14.77 4,079,323 -0.28(-1.87%)
Nov 07, 2019 15.07 15.20 14.98 15.05 2,677,125 +0.21(+1.40%)
Nov 06, 2019 14.99 15.07 14.66 14.84 2,577,479 -0.15(-1.03%)
Nov 05, 2019 14.92 15.25 14.77 15.00 3,892,272 +0.30(+2.04%)
Nov 04, 2019 14.42 14.73 14.30 14.70 3,558,466 +0.46(+3.25%)
Nov 01, 2019 14.12 14.40 13.99 14.23 4,013,476 +0.29(+2.08%)
Oct 31, 2019 14.23 14.30 13.73 13.94 5,212,968 -0.37(-2.60%)
Oct 30, 2019 14.65 14.84 14.13 14.32 4,194,948 -0.35(-2.41%)
Oct 29, 2019 14.62 14.80 14.46 14.67 4,647,931 -0.06(-0.43%)
Oct 28, 2019 14.68 14.83 14.55 14.73 6,102,059 -0.37(-2.46%)
Oct 25, 2019 14.69 15.25 14.66 15.10 4,635,329 +0.26(+1.77%)
Oct 24, 2019 14.85 14.87 14.56 14.84 3,555,591 +0.02(+0.12%)
Oct 23, 2019 15.00 15.00 14.60 14.82 4,104,685 -0.11(-0.73%)
Oct 22, 2019 14.34 14.93 14.25 14.93 6,158,826 +0.63(+4.37%)
Oct 21, 2019 13.84 14.42 13.84 14.31 6,044,021 +0.60(+4.37%)
Oct 18, 2019 13.72 13.99 13.65 13.71 3,289,047 -0.32(-2.26%)
Oct 17, 2019 13.69 14.05 13.62 14.03 3,109,864 +0.42(+3.06%)
Oct 16, 2019 13.54 13.84 13.51 13.61 2,786,788 +0.05(+0.33%)
Oct 15, 2019 13.35 13.85 13.20 13.56 3,710,999 +0.27(+2.05%)
Oct 14, 2019 13.55 13.61 13.15 13.29 4,095,604 -0.34(-2.53%)
Oct 11, 2019 13.34 13.91 13.34 13.64 5,890,285 +0.54(+4.15%)
Oct 10, 2019 13.06 13.46 13.03 13.09 4,120,955 +0.09(+0.68%)
Oct 09, 2019 13.04 13.13 12.73 13.00 4,038,002 +0.07(+0.56%)
Oct 08, 2019 12.89 13.04 12.63 12.93 5,372,409 -0.18(-1.37%)
Oct 07, 2019 13.31 13.37 13.03 13.11 6,996,930 -0.25(-1.88%)
Oct 04, 2019 13.81 13.92 13.34 13.36 3,598,185 -0.44(-3.19%)
Oct 03, 2019 13.69 13.82 13.34 13.80 4,216,291 +0.04(+0.33%)
Oct 02, 2019 13.94 14.02 13.69 13.76 4,019,894 -0.28(-1.98%)
Oct 01, 2019 14.67 14.79 14.00 14.04 4,737,550 -0.53(-3.64%)
Sep 30, 2019 14.39 14.75 14.39 14.57 4,145,473 +0.22(+1.50%)
Sep 27, 2019 14.56 14.63 14.31 14.35 3,647,960 -0.11(-0.75%)
Sep 26, 2019 14.68 14.68 14.30 14.46 2,202,162 -0.23(-1.59%)
Sep 25, 2019 14.59 14.83 14.38 14.69 2,912,921 +0.19(+1.30%)
Sep 24, 2019 14.66 14.93 14.34 14.50 3,818,710 -0.04(-0.31%)
Sep 23, 2019 14.55 14.77 14.45 14.55 2,915,520 -0.04(-0.25%)
Sep 20, 2019 14.93 15.20 14.55 14.58 6,365,445 -0.34(-2.29%)
Sep 19, 2019 15.01 15.07 14.78 14.93 3,339,616 -0.06(-0.42%)
Sep 18, 2019 15.38 15.51 14.77 14.99 4,666,774 +0.13(+0.85%)
Sep 17, 2019 15.21 15.25 14.79 14.86 3,342,377 -0.40(-2.65%)
Sep 16, 2019 15.90 15.93 15.18 15.27 3,868,746 -0.82(-5.08%)
Sep 13, 2019 15.96 16.17 15.64 16.08 3,349,642 +0.28(+1.76%)
Sep 12, 2019 15.60 16.06 15.38 15.81 4,892,562 +0.08(+0.51%)
Sep 11, 2019 15.60 15.82 15.07 15.72 4,543,039 +0.17(+1.10%)
Sep 10, 2019 15.14 15.57 15.02 15.55 6,504,080 +0.36(+2.36%)
Sep 09, 2019 14.40 15.30 14.38 15.19 7,979,852 +0.83(+5.75%)
Sep 06, 2019 14.68 15.40 14.36 14.37 12,660,182 -0.25(-1.72%)
Sep 05, 2019 13.08 14.72 13.08 14.62 11,743,039 +1.71(+13.21%)
Sep 04, 2019 12.75 13.16 12.27 12.91 29,502,818 -1.70(-11.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.